[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTE":3,"homepage-market-summary":30,"stock-historical-NXTE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXTE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AXS Green Alpha ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9372,0.46768,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.9,49.93,49.94,49.72,49.4717,0.4283,0.87,1887.103412,54.97,35.99,3266.5987037729083,73.3,1007,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,46,53,60,66],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":38,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.52,3731,1361716.274647,71.11,"2025-04-23",[182,185,195,206,216,226,236,246,254,263,273,283,291,301,310,318,327,336,345,354,363,372,380,389,398,407,417,427,437,446,456,465,473,481,492,499,507,515,523,532,540,548,559,568,577,586,596,606,616,626,636,646,655,664,673,681,690,700,709,717,725,731,738,746,754,762,769,776,785,792,801,808,815,823,831,837,844,851,860,868,873,880,888,893,901,907,913,919,926,932,938,944,950,957,964,970,975,984,988,993,999,1005,1012,1020,1026,1032,1040,1046,1052,1058,1065,1072,1080,1087,1093,1100,1107,1114,1121,1126,1135,1140,1146,1153,1158,1165,1171,1178,1185,1191,1198,1205,1211,1216,1223,1228,1233,1240,1247,1253,1260,1265,1271,1278,1284,1289,1295,1301,1307,1314,1323,1329,1335,1342,1349,1354,1359,1367,1374,1380,1386,1392,1398,1402,1407,1413,1418,1426,1433,1440,1446,1452,1459,1464,1472,1477,1483,1490,1497,1504,1509,1516,1522,1530,1535,1541,1548,1556,1560,1566,1574,1579,1584,1590,1595,1601,1607,1614,1621,1626,1632,1638,1645,1650,1655,1664,1671,1678,1684,1688,1694,1700,1707,1712,1717,1723,1728,1734,1741,1748,1755,1763,1768,1776,1782,1785,1791,1796,1803,1809,1815,1820,1826,1829,1832,1838,1843,1848,1855,1863,1868,1875,1880,1886,1892,1899,1906,1911,1919,1926,1930,1936,1942,1947,1956,1964,1970,1977,1985,1989,1996,2001,2008,2013,2019,2025,2031,2036,2041,2047,2054,2062,2069,2077,2086,2094,2098,2104,2110,2117,2124,2132,2138,2144,2149,2154,2158,2165,2170,2174,2180,2187,2195,2202,2208,2215,2224,2229,2233,2240,2244,2251,2257,2265,2270,2276,2282,2286,2290,2295,2301,2306,2314,2320,2326,2331,2337,2343,2348,2353,2360,2365,2371,2377,2382,2388,2394,2401,2406,2413,2418,2426,2433,2439,2445,2449,2456,2461,2467,2473,2479,2486,2493,2498,2502,2508,2514,2521,2526,2533,2539,2543,2550,2555,2560,2566,2572,2578,2587,2594,2599,2603,2609,2617,2622],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},37,49.8799,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",49.625,49.65,49.25,1.0924,2.26,4355.1985,61,49.3937,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",48.37,48.72,48.26,48.3793,-0.1509,-0.31,40297.3495,319,48.378,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",48.64,48.6401,48.5302,-0.1269,-0.26,923.3015,46,48.6009,{"date":217,"open":218,"high":219,"low":197,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",48.38,48.74,48.6571,0.4398,0.91,3217.1495,49,48.5215,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":224,"vwap":235},"2026-09-28",47.96,48.34,47.73,48.2173,-0.4511,-0.93,2104.1845,48.0848,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",48.53,48.6684,48.48,0.1495,0.31,3305.0264,58,48.5898,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",48.5189,-0.0786,-0.16,243.8064,39,48.1821,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",48.78,48.5975,-1.1934,-2.4,578.0884,45,48.8134,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",49.365,49.7909,49.3575,0.7522,1.53,3391.45712,51,49.3863,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",48.11,49.109,49.0387,1.4654,3.08,821.12642,36,48.7829,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":130,"volume":288,"transactions":289,"vwap":290},"2026-09-18",47.36,47.5733,0.0415,693.2614,38,47.3135,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":271,"vwap":300},"2026-09-17",47.5,47.6749,47.35,47.5318,1.4095,3.06,2549.7408,47.5234,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":281,"vwap":309},"2026-09-16",46.635,45.97,46.1223,-0.1232,-0.27,861.0264,46.2195,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",46.2455,-0.1681,-0.36,49.0264,21,46.4099,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":261,"vwap":326},"2026-09-14",46.45,46.74,46.4136,-1.4611,-3.05,1228.2804,46.5851,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":183,"vwap":335},"2026-09-11",47.69,48,47.8747,0.7858,1.67,740.9434,47.8593,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":281,"vwap":344},"2026-09-10",47.17,47.22,47.0889,-1.146,-2.38,429.2804,47.2098,{"date":346,"open":347,"high":199,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",48.13,48.2349,-0.4997,-1.03,765.2264,44,48.2321,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":105,"volume":360,"transactions":361,"vwap":362},"2026-09-08",48.95,48.96,48.7346,0.3508,936.4795,52,48.9095,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",48.32,48.3838,0.9545,2.01,40368.3114,40,48.3184,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":224,"vwap":379},"2026-09-03",47.21,47.4293,0.1025,0.22,858.1728,47.2149,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",46.97,47.3268,0.1729,0.37,974.8228,22,47.1152,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":352,"vwap":397},"2026-09-01",47.26,46.98,47.1539,-0.5293,-1.11,1044.4494,47.0941,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",47.775,47.6832,-0.3929,-0.82,867.2254,35,47.7126,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",48.52,48.065,48.0761,-1.1588,-2.35,2737.219548,53,48.3898,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",49.48,49.115,49.2349,0.3161,0.65,1733.548766,41,49.2059,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",48.865,48.97,48.9188,-0.5456,-1.1,1223.1904,43,48.9476,{"date":438,"open":439,"high":440,"low":357,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",49.04,49.4644,1.1309,2.34,8446.7494,95,49.2009,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",47.97,48.35,48.3335,-0.8624,-1.75,1118.4994,47,48.2123,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":425,"vwap":464},"2026-08-21",49.17,49.36,49.1959,0.6028,1.24,1573.1884,49.1913,{"date":466,"open":240,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":405,"vwap":472},"2026-08-20",48.5931,48.47,-0.3971,-0.81,1160.7494,48.5504,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":281,"vwap":480},"2026-08-19",48.43,48.9902,2.151,4.59,835.7494,48.4855,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",47.23,47.32,46.59,46.8392,-1.5391,-3.18,5477.422,204,47.5551,{"date":493,"open":365,"high":494,"low":365,"close":495,"change":496,"percent_change":173,"volume":497,"transactions":405,"vwap":498},"2026-08-17",48.66,48.3783,0.4783,1167.7224,48.4547,{"date":500,"open":468,"high":468,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":244,"vwap":506},"2026-08-14",47.82,47.9,-0.5245,-1.08,3688.6109,47.9191,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":425,"vwap":514},"2026-08-13",48.765,48.4245,0.5545,1.16,438.4644,48.608,{"date":516,"open":517,"high":330,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":50,"vwap":522},"2026-08-12",47.8801,47.87,0.893,1.9,3191.3013,47.9812,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",47.06,46.977,0.6231,1.34,2698.299,34,47.0427,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":370,"vwap":539},"2026-08-10",46.88,46.3539,-0.4931,-1.05,2049.7192,46.6942,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":214,"vwap":547},"2026-08-07",46.66,46.847,0.7008,1.52,1908.4932,46.7253,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",46.295,46.315,46.12,46.1462,-0.6689,-1.43,1279.7782,32,46.2668,{"date":560,"open":485,"high":561,"low":485,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",47.0799,46.8151,-0.3409,-0.72,408.209872,28,46.8288,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":330,"vwap":576},"2026-08-04",46.6,47.1599,47.156,1.9463,4.31,1649.921885,46.9615,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",44.28,45.2097,0.4759,1.06,892.1782,29,44.6912,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",44.95,44.98,44.7338,-0.3801,-0.84,3282.1542,50,44.8949,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",44.69,45.1139,44.68,2.3825,5.58,3761.4555,55,44.9126,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",43.545,43.62,42.7314,-1.2213,-2.78,8733.5175,170,43.3797,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",44.02,43.51,43.9527,-1.2428,-2.75,4868.3825,69,43.7804,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",46.15,44.7101,45.1955,-0.4845,-1.06,12076.4555,78,44.9013,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":415,"vwap":645},"2026-07-24",45.85,46.04,45.55,45.68,-1.0867,-2.32,2781.711064,45.9268,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":-6,"volume":653,"transactions":224,"vwap":654},"2026-07-23",46.71,47.19,46.645,46.7667,-0.0009,2249.0865,46.8505,{"date":656,"open":657,"high":649,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":281,"vwap":663},"2026-07-22",46.9,46.72,46.7676,-0.7264,-1.53,2945.0525,46.9593,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":435,"vwap":672},"2026-07-21",47.44,47.494,47.43,1.3437,2.91,1886.5415,47.4249,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",46.1503,-0.0056,-0.01,251.5415,24,46.4924,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":271,"vwap":689},"2026-07-17",45.52,46.57,46.1559,-0.4083,-0.88,3382.5415,46.2932,{"date":691,"open":692,"high":525,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",46.99,46.44,46.5642,-1.6523,-3.43,1513.5415,31,46.741,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":261,"vwap":708},"2026-07-15",48.99,48.12,48.2165,-0.4468,-0.92,4252.6108,48.2641,{"date":710,"open":711,"high":219,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":370,"vwap":716},"2026-07-14",48.4128,48.6633,0.5802,1.21,1418.00516,48.5848,{"date":718,"open":238,"high":238,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":252,"vwap":724},"2026-07-13",47.92,48.0831,-2.0519,-4.09,1744.6236,48.2369,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",50.135,-0.98,-1.92,200,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",51.53,51.115,0.869,1.73,900,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",49.51,50.38,50.246,0.299,0.6,600,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",50.56,49.85,49.947,-1.893,-3.65,1700,{"date":755,"open":756,"high":757,"low":758,"close":756,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":756},"2026-07-06",51.84,52.51,51.5,1.049,2.07,3900,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",52.39,50.791,-1.563,-2.99,2600,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",53.32,52.354,-2.082,-3.82,49700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",54.44,54.57,54.37,54.436,1.198,2.25,12300,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",51.66,53.238,1.563,3.02,1400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",51.62,52.16,51.46,51.675,-0.987,-1.87,2700,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",52.6,52.662,1.416,2.76,400,{"date":809,"open":733,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":753,"transactions":9,"vwap":812},"2026-06-24",51.655,50.89,51.246,-0.305,-0.59,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",51.71,51.985,51.551,-2.82,-5.19,3300,{"date":824,"open":825,"high":25,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",54.68,54.15,54.371,0.809,1.51,9200,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":737,"transactions":9,"vwap":834},"2026-06-18",52.9,53.562,2.321,4.53,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":38,"volume":843,"transactions":9,"vwap":841},"2026-06-17",52.67,52.7,51.241,0.338,1800,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",51.775,50.903,-1.004,-1.93,2200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",52.049999,52.36,51.41,51.907,1.598,3.18,33700,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",49.98,50.645,50.309,-0.074,-0.15,2300,{"date":869,"open":594,"high":870,"low":594,"close":870,"change":871,"percent_change":872,"volume":174,"transactions":9,"vwap":870},"2026-06-11",50.383,2.702,5.67,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",48.16,47.681,-1.324,-2.7,1100,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",50.5,48.45,49.0050011,-0.431,-0.87,1300,{"date":889,"open":18,"high":18,"low":890,"close":890,"change":891,"percent_change":892,"volume":791,"transactions":9,"vwap":890},"2026-06-08",49.436,1.493,3.11,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",49.23,47.41,47.943,-4.142,-7.95,8600,{"date":902,"open":903,"high":854,"low":903,"close":904,"change":314,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-04",50.83,52.084999,-0.69,2400,{"date":908,"open":361,"high":909,"low":361,"close":910,"change":911,"percent_change":912,"volume":768,"transactions":9,"vwap":910},"2026-06-03",52.55,52.445,-0.328,-0.62,{"date":914,"open":853,"high":915,"low":853,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",52.773,1.091,2.11,800,{"date":920,"open":853,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",52.12,51.682,0.494,0.97,5600,{"date":927,"open":733,"high":733,"low":928,"close":929,"change":166,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-29",50.86,51.188,0.39,7200,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-28",50.988,1.047,2.1,500,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":879,"transactions":9,"vwap":941},"2026-05-27",49.61,49.941,-0.011,-0.02,{"date":945,"open":188,"high":946,"low":188,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",49.952,2.14,4.48,3000,{"date":951,"open":330,"high":330,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",47.785,47.812,0.078,0.16,1500,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",46.82,47.734,1.162,2.5,300,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":737,"transactions":9,"vwap":967},"2026-05-20",45.69,46.572,1.264,2.79,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":564,"volume":730,"transactions":9,"vwap":973},"2026-05-19",45.044998,45.308,-0.329,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",45.73,45.8,45.14,45.637,-0.694,-1.5,6300,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":877,"percent_change":612,"volume":745,"transactions":9,"vwap":987},"2026-05-15",46.38,46.331,{"date":989,"open":990,"high":329,"low":990,"close":991,"change":992,"percent_change":51,"volume":737,"transactions":9,"vwap":991},"2026-05-14",47.56,47.655,0.084,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":745,"transactions":9,"vwap":996},"2026-05-13",47.74,47.571,0.677,1.44,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":174,"transactions":9,"vwap":1002},"2026-05-12",46.22,46.894,-1.42,-2.94,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":791,"transactions":9,"vwap":1009},"2026-05-11",48.49,48.2,48.314,0.513,1.07,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":879,"transactions":9,"vwap":1017},"2026-05-08",47.83,47.91,47.66,47.801,1.507,3.26,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":937,"transactions":9,"vwap":1023},"2026-05-07",47.11,46.294,-0.785,-1.67,{"date":1027,"open":570,"high":1028,"low":570,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",47.078999,1.565,3.44,1200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":753,"transactions":9,"vwap":1037},"2026-05-05",45.47,45.53,45.45,45.514,0.888,1.99,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":918,"transactions":9,"vwap":1043},"2026-05-04",44.455,44.626,0.068,0.15,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":745,"transactions":9,"vwap":1049},"2026-05-01",44.65,44.558,-0.016,-0.04,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":745,"transactions":9,"vwap":1055},"2026-04-30",43.93,44.574,1.434,3.32,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-29",43.33,43.14,-0.424,-0.97,1600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":791,"transactions":9,"vwap":1068},"2026-04-28",43.49,43.564,43.28,-0.657,-1.49,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",44.48,44.13,44.221,-0.254,-0.57,2100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":843,"transactions":9,"vwap":1084},"2026-04-24",44.59,44.79,44.475,0.447,1.02,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1031,"transactions":9,"vwap":1090},"2026-04-23",43.75,44.028,-0.73,-1.63,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-22",44.6,44.758,1.019,2.33,700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":850,"transactions":9,"vwap":1104},"2026-04-21",44.060001,44.19,43.739,-0.21,-0.48,{"date":1108,"open":1109,"high":1075,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":867,"transactions":9,"vwap":1111},"2026-04-20",44.084999,43.91,43.949,0.001,0,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":956,"transactions":9,"vwap":1118},"2026-04-17",44.0099983,44.22,43.948,0.588,1.36,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1091,"volume":918,"transactions":9,"vwap":1124},"2026-04-16",43.265,43.36,-0.319,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-15",43.59,43.69,43.223,43.679,0.224,0.52,5700,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1099,"transactions":9,"vwap":1137},"2026-04-14",43.455,1.099,2.59,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":843,"transactions":9,"vwap":1143},"2026-04-13",41.73,42.356,0.542,1.3,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":843,"transactions":9,"vwap":1150},"2026-04-10",42.11,41.76,41.814,0.586,1.42,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":385,"volume":867,"transactions":9,"vwap":1156},"2026-04-09",41.42,41.228,0.151,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":906,"transactions":9,"vwap":1162},"2026-04-08",41.48,40.875,41.077,2.027,5.19,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":212,"volume":887,"transactions":9,"vwap":1168},"2026-04-07",38.96,39.049999,38.57,-0.102,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":822,"transactions":9,"vwap":1175},"2026-04-06",39.43,39.11,39.152,-0.172,-0.44,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":706,"volume":879,"transactions":9,"vwap":1183},"2026-04-02",39.21,39.38,39.16,39.324,-0.365,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":135,"volume":1190,"transactions":9,"vwap":1188},"2026-04-01",40.18,39.689,0.512,3100,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-31",38.040001,39.177,1.675,4.47,6500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":918,"transactions":9,"vwap":1202},"2026-03-30",38.49,37.35,37.502,-0.998,-2.59,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":912,"percent_change":1210,"volume":906,"transactions":9,"vwap":1209},"2026-03-27",38.91,39.02,38.5,-1.58,{"date":1212,"open":1173,"high":1173,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":937,"transactions":9,"vwap":1213},"2026-03-26",39.12,-0.977,-2.44,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-25",40.49,40.097,-0.071,-0.18,2900,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":963,"transactions":9,"vwap":1225},"2026-03-24",40.168,0.243,0.61,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":760,"volume":1232,"transactions":9,"vwap":1230},"2026-03-23",39.925,0.808,100,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",39.87,39.117,-0.885,-2.21,2800,{"date":1241,"open":1242,"high":1243,"low":1208,"close":1244,"change":1245,"percent_change":866,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",39.28,40.29,40.0019989,-0.06,3500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":849,"volume":867,"transactions":9,"vwap":1251},"2026-03-18",40.46,40.7,40.062,-0.788,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":791,"transactions":9,"vwap":1257},"2026-03-17",40.78,41.029999,40.85,0.825,2.06,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":998,"volume":887,"transactions":9,"vwap":1263},"2026-03-16",40.43,40.025002,0.567,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":737,"transactions":9,"vwap":1268},"2026-03-13",40.07,39.458,0.023,0.06,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1190,"transactions":9,"vwap":1275},"2026-03-12",39.9,39.41,39.435,-1.424,-3.49,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":120,"volume":1283,"transactions":9,"vwap":1281},"2026-03-11",41.14,40.859,0.257,2000,{"date":1285,"open":141,"high":141,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":745,"transactions":9,"vwap":1286},"2026-03-10",40.602,0.161,0.4,{"date":1290,"open":1273,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":918,"transactions":9,"vwap":1291},"2026-03-09",40.441,39.8,1.151,2.93,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":850,"transactions":9,"vwap":1298},"2026-03-06",39.77,39.29,-1.18,-2.92,{"date":1302,"open":1161,"high":1161,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":937,"transactions":9,"vwap":1304},"2026-03-05",40.115,40.47,-1.008,-2.43,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":843,"transactions":9,"vwap":1311},"2026-03-04",41.31,41.49,41.478,0.766,1.88,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",40.71,41.11,40.208,40.712,-1.731,-4.08,3600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":843,"transactions":9,"vwap":1326},"2026-03-02",41.682,42.443,-0.083,-0.2,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":879,"transactions":9,"vwap":1332},"2026-02-27",42.58,42.526,-0.745,-1.72,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":843,"transactions":9,"vwap":1339},"2026-02-26",42.79,43.32,43.271,-0.232,-0.53,{"date":1343,"open":1344,"high":1129,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-25",43.515,43.503,0.517,1.2,4600,{"date":1350,"open":1148,"high":1351,"low":1148,"close":1351,"change":1352,"percent_change":1353,"volume":1079,"transactions":9,"vwap":1351},"2026-02-24",42.986,1.116,2.67,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1062,"percent_change":1358,"volume":879,"transactions":9,"vwap":1357},"2026-02-23",42.505,41.87,-1,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1031,"transactions":9,"vwap":1364},"2026-02-20",42.24,42.359,42.23,42.294,0.325,0.77,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":814,"volume":1373,"transactions":9,"vwap":1370},"2026-02-19",41.865,41.969,41.72,-0.25,3200,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":100,"volume":822,"transactions":9,"vwap":1378},"2026-02-18",41.86,42.39,42.219,0.237,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":51,"volume":1064,"transactions":9,"vwap":1384},"2026-02-17",41.23,42.2,41.982,0.074,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1231,"percent_change":1391,"volume":807,"transactions":9,"vwap":1390},"2026-02-13",41.75,42.17,41.908,1.97,{"date":1393,"open":1394,"high":1394,"low":425,"close":1395,"change":1396,"percent_change":1397,"volume":1099,"transactions":9,"vwap":1395},"2026-02-12",41.98,41.099998,-0.853,-2.03,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1051,"percent_change":1401,"volume":730,"transactions":9,"vwap":1400},"2026-02-11",41.953,-0.1,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1077,"percent_change":1406,"volume":174,"transactions":9,"vwap":1405},"2026-02-10",42.372,41.993,-0.6,{"date":1408,"open":1142,"high":1409,"low":1142,"close":1410,"change":1411,"percent_change":1412,"volume":1283,"transactions":9,"vwap":1410},"2026-02-09",42.34,42.247,0.532,1.28,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":730,"transactions":9,"vwap":1415},"2026-02-06",41.715,1.365,3.38,{"date":1419,"open":1420,"high":1421,"low":1243,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-05",40.362,40.55,40.35,-0.54,-1.32,3400,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":259,"volume":1432,"transactions":9,"vwap":1430},"2026-02-04",41.7,40.58,40.89,-1.006,4500,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":564,"volume":1439,"transactions":9,"vwap":1437},"2026-02-03",42.84,41.21,41.896,-0.304,6400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1383,"change":1445,"percent_change":1288,"volume":174,"transactions":9,"vwap":1383},"2026-02-02",42.35,42.465,42.184,0.17,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":937,"transactions":9,"vwap":1449},"2026-01-30",42.96,42.029999,-0.733,-1.71,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":930,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",42.995,42.382,42.763,0.167,6600,{"date":1460,"open":1448,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":130,"volume":1239,"transactions":9,"vwap":1462},"2026-01-28",43.15,42.596,0.04,{"date":1465,"open":1466,"high":1467,"low":1377,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-27",42.51,42.78,42.556,0.695,1.66,5300,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1221,"volume":937,"transactions":9,"vwap":1475},"2026-01-26",42.0099983,41.861,-0.077,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1341,"volume":1482,"transactions":9,"vwap":1480},"2026-01-23",42.5,41.938,-0.223,15100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":528,"volume":906,"transactions":9,"vwap":1488},"2026-01-22",42.25,42.26,42.09,42.161,0.556,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":843,"transactions":9,"vwap":1493},"2026-01-21",41.27,41.605,40.9,0.786,1.93,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-20",41.41,40.819,-1.119,-2.67,4200,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1480,"change":955,"percent_change":1508,"volume":879,"transactions":9,"vwap":1480},"2026-01-16",41.85,42.02,0.38,{"date":1510,"open":1511,"high":1409,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-15",42.125,41.778,0.292,0.7,2500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":879,"transactions":9,"vwap":1519},"2026-01-14",41.3,41.486,-0.059,-0.14,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":843,"transactions":9,"vwap":1527},"2026-01-13",41.57,41.65,41.4,41.545,-0.165,-0.4,{"date":1531,"open":1280,"high":1532,"low":1280,"close":1532,"change":1533,"percent_change":1534,"volume":822,"transactions":9,"vwap":1532},"2026-01-12",41.71,0.571,1.39,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1099,"transactions":9,"vwap":1538},"2026-01-09",40.983,41.139,0.444,1.09,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":753,"transactions":9,"vwap":1545},"2026-01-08",40.665,40.96,40.695,-0.395,-0.96,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-07",41.44,40.84,41.09,-0.371,-0.89,6200,{"date":1557,"open":1218,"high":1558,"low":1218,"close":1558,"change":1559,"percent_change":917,"volume":850,"transactions":9,"vwap":1558},"2026-01-06",41.461,0.855,{"date":1561,"open":1429,"high":1562,"low":1563,"close":1562,"change":997,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-05",40.606,40.2,1.7,12000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1569},"2026-01-02",39.72,39.929,39.51,1.347,3.49,4900,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":905,"volume":737,"transactions":9,"vwap":1577},"2025-12-31",38.578,38.582,-0.269,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1328,"volume":753,"transactions":9,"vwap":1582},"2025-12-30",39.09,38.851,-0.079,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1529,"volume":867,"transactions":9,"vwap":1588},"2025-12-29",38.82,39.029999,38.93,-0.157,{"date":1591,"open":1592,"high":1593,"low":1207,"close":1593,"change":1594,"percent_change":1245,"volume":1348,"transactions":9,"vwap":1593},"2025-12-26",38.95,39.087002,-0.025,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":745,"transactions":9,"vwap":1598},"2025-12-24",38.86,39.112,0.209,0.54,{"date":1602,"open":1603,"high":1592,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":174,"transactions":9,"vwap":1604},"2025-12-23",38.92,38.903,-0.125,-0.32,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":822,"transactions":9,"vwap":1611},"2025-12-22",38.85,39.2,39.028,0.307,0.79,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1099,"transactions":9,"vwap":1618},"2025-12-19",38.59,38.769,38.721,0.595,1.56,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1085,"percent_change":1625,"volume":753,"transactions":9,"vwap":1624},"2025-12-18",38.42,38.126,1.19,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":918,"transactions":9,"vwap":1629},"2025-12-17",38.65,37.679,-0.734,-1.91,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":706,"volume":800,"transactions":9,"vwap":1636},"2025-12-16",38.27,38.45,38.413,-0.355,{"date":1639,"open":1168,"high":1168,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-15",38.68,38.768,-0.169,-0.43,3800,{"date":1646,"open":1297,"high":1297,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":843,"transactions":9,"vwap":1647},"2025-12-12",38.937,-0.961,-2.41,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":314,"volume":906,"transactions":9,"vwap":1653},"2025-12-11",39.71,39.898,-0.143,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-10",39.643,40.17,39.605,40.041,0.493,1.25,5900,{"date":1665,"open":1242,"high":1666,"low":1242,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-09",39.6,39.548,0.279,0.71,10400,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":791,"transactions":9,"vwap":1675},"2025-12-08",39.42,39.25,39.269,0.206,0.53,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":677,"volume":1283,"transactions":9,"vwap":1682},"2025-12-05",39.15,39.19,39.063,-0.005,{"date":1685,"open":1592,"high":1686,"low":1592,"close":1686,"change":1687,"percent_change":115,"volume":1322,"transactions":9,"vwap":1686},"2025-12-04",39.068001,0.138,{"date":1689,"open":1690,"high":1588,"low":1691,"close":1588,"change":1692,"percent_change":105,"volume":1693,"transactions":9,"vwap":1588},"2025-12-03",38.74,38.69,0.282,51900,{"date":1695,"open":1691,"high":1696,"low":1169,"close":1697,"change":1698,"percent_change":1699,"volume":956,"transactions":9,"vwap":1697},"2025-12-02",38.71,38.648,0.072,0.19,{"date":1701,"open":1702,"high":1610,"low":1635,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-01",38.61,38.576,-0.399,-1.02,14100,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1232,"transactions":9,"vwap":1709},"2025-11-28",38.975,0.265,0.68,{"date":1713,"open":1714,"high":1696,"low":1714,"close":1696,"change":1715,"percent_change":1716,"volume":1190,"transactions":9,"vwap":1696},"2025-11-26",38.35,0.736,1.94,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":843,"transactions":9,"vwap":1720},"2025-11-25",37.61,37.974,0.594,1.59,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":94,"volume":1348,"transactions":9,"vwap":1726},"2025-11-24",36.61,37.38,0.799,{"date":1729,"open":26,"high":1730,"low":26,"close":1731,"change":1732,"percent_change":1733,"volume":879,"transactions":9,"vwap":1731},"2025-11-21",36.6,36.581,0.337,0.93,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":761,"transactions":9,"vwap":1738},"2025-11-20",37.26,36.15,36.244,-1.064,-2.85,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":822,"transactions":9,"vwap":1745},"2025-11-19",37.53,37.21,37.308,-0.196,-0.52,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":470,"volume":1031,"transactions":9,"vwap":1753},"2025-11-18",37.135,37.684,37.0099983,37.504,-0.307,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":906,"transactions":9,"vwap":1760},"2025-11-17",38.049999,38.099998,37.79,37.811,-0.436,-1.14,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1654,"percent_change":1767,"volume":963,"transactions":9,"vwap":1766},"2025-11-14",37.71,38.247,-0.37,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-13",39.64,38.36,38.39,-1.23,-3.1,4100,{"date":1777,"open":1273,"high":1273,"low":1570,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-12",39.62,-0.22,-0.55,8300,{"date":1783,"open":1770,"high":1273,"low":1770,"close":1784,"change":1220,"percent_change":1221,"volume":745,"transactions":9,"vwap":1784},"2025-11-11",39.84,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":745,"transactions":9,"vwap":1788},"2025-11-10",39.89,39.911,0.621,1.58,{"date":1792,"open":1793,"high":1298,"low":1794,"close":1298,"change":1795,"percent_change":85,"volume":768,"transactions":9,"vwap":1298},"2025-11-07",38.89,38.38,-0.316,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1373,"transactions":9,"vwap":1800},"2025-11-06",40.14,39.352,39.606,-0.816,-2.02,{"date":1804,"open":1805,"high":1262,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":887,"transactions":9,"vwap":1806},"2025-11-05",39.805,40.422,1.174,2.99,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":737,"transactions":9,"vwap":1812},"2025-11-04",39.99,39.248,-1.282,-3.16,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1051,"percent_change":1401,"volume":1239,"transactions":9,"vwap":1819},"2025-11-03",40.57,40.64,40.53,{"date":1821,"open":141,"high":141,"low":1822,"close":1817,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1817},"2025-10-31",40.42,0.36,0.9,1900,{"date":1827,"open":1429,"high":1429,"low":1828,"close":1828,"change":140,"percent_change":592,"volume":918,"transactions":9,"vwap":1828},"2025-10-30",40.21,{"date":1830,"open":1831,"high":1831,"low":1304,"close":1421,"change":1045,"percent_change":385,"volume":956,"transactions":9,"vwap":1421},"2025-10-29",40.93,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1747,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-28",40.87,40.4,-1.27,5800,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":714,"volume":843,"transactions":9,"vwap":1841},"2025-10-27",40.725,40.92,0.49,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1262,"change":1711,"percent_change":1847,"volume":1644,"transactions":9,"vwap":1262},"2025-10-24",40.51,40.36,1.71,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":161,"volume":1854,"transactions":9,"vwap":1852},"2025-10-23",39.099998,39.912,39.75,0.345,4700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":791,"transactions":9,"vwap":1860},"2025-10-22",39.49,39.55,38.87,39.405,-0.995,-2.46,{"date":1864,"open":1865,"high":1866,"low":1835,"close":1835,"change":307,"percent_change":1867,"volume":887,"transactions":9,"vwap":1835},"2025-10-21",40.685,40.86,-0.66,{"date":1869,"open":1870,"high":1871,"low":141,"close":141,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":141},"2025-10-20",40.77,40.88,0.83,2.08,7400,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1784,"change":1879,"percent_change":504,"volume":1825,"transactions":9,"vwap":1784},"2025-10-17",40.0099983,39.83,-0.437,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1515,"transactions":9,"vwap":1883},"2025-10-16",41.12,40.277,-0.763,-1.86,{"date":1887,"open":1888,"high":1889,"low":1835,"close":1889,"change":1890,"percent_change":1891,"volume":761,"transactions":9,"vwap":1889},"2025-10-15",40.72,41.040001,1.258,3.16,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1079,"transactions":9,"vwap":1896},"2025-10-14",38.78,40.34,39.782,0.027,0.07,{"date":1900,"open":1901,"high":1902,"low":1858,"close":1903,"change":1904,"percent_change":1905,"volume":822,"transactions":9,"vwap":1903},"2025-10-13",39.735,39.79,39.755,0.965,2.49,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1321,"volume":843,"transactions":9,"vwap":1909},"2025-10-10",40.48,38.79,-1.649,{"date":1912,"open":1913,"high":1914,"low":1895,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-09",40.59,40.62,40.439,-0.311,-0.76,3700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1925,"volume":906,"transactions":9,"vwap":1922},"2025-10-08",40.099998,40.75,40.060001,0.716,1.79,{"date":1927,"open":1304,"high":1304,"low":145,"close":1928,"change":1929,"percent_change":555,"volume":1515,"transactions":9,"vwap":1928},"2025-10-07",40.034,-0.582,{"date":1931,"open":1250,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":843,"transactions":9,"vwap":1933},"2025-10-06",40.73,40.616,0.386,0.96,{"date":1937,"open":1846,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1432,"transactions":9,"vwap":1939},"2025-10-03",40.63,40.23,0.041,0.1,{"date":1943,"open":1877,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1620,"volume":822,"transactions":9,"vwap":1944},"2025-10-02",40.189,39.73,0.619,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-01",38.76,39.58,38.72,39.57,1.13,2.94,29100,{"date":1957,"open":1702,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-30",38.7,38.23,38.44,0.089,0.23,9100,{"date":1965,"open":1966,"high":1967,"low":1634,"close":1968,"change":1969,"percent_change":1824,"volume":1644,"transactions":9,"vwap":1968},"2025-09-29",38.43,38.432,38.351,0.343,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":768,"transactions":9,"vwap":1974},"2025-09-26",37.75,38.02,38.0079994,0.043,0.11,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1918,"transactions":9,"vwap":1982},"2025-09-25",37.86,38.13,37.84,37.965,-0.362,-0.94,{"date":1986,"open":1169,"high":1169,"low":1987,"close":1988,"change":1327,"percent_change":1779,"volume":791,"transactions":9,"vwap":1988},"2025-09-24",38.315,38.327,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":202,"volume":791,"transactions":9,"vwap":1994},"2025-09-23",38.633,38.718,38.396,38.41,-0.12,{"date":1997,"open":1998,"high":1999,"low":1959,"close":1999,"change":2000,"percent_change":1662,"volume":906,"transactions":9,"vwap":1999},"2025-09-22",38.24,38.53,0.477,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1283,"transactions":9,"vwap":2005},"2025-09-19",38.060001,38.15,38.053001,0.046,0.12,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":947,"volume":1918,"transactions":9,"vwap":2011},"2025-09-18",37.56,38.007,0.798,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1780,"volume":1775,"transactions":9,"vwap":2017},"2025-09-17",37.54,36.91,37.209,-0.206,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1373,"transactions":9,"vwap":2022},"2025-09-16",36.99,37.415,0.401,1.08,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":582,"volume":949,"transactions":9,"vwap":2028},"2025-09-15",36.86,37.014,36.82,0.389,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1112,"percent_change":1113,"volume":879,"transactions":9,"vwap":2035},"2025-09-12",36.52,36.64,36.625,{"date":2037,"open":2038,"high":2034,"low":2039,"close":2040,"change":1312,"percent_change":947,"volume":1079,"transactions":9,"vwap":2040},"2025-09-11",36.55,36.54,36.624,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":1064,"transactions":9,"vwap":2044},"2025-09-10",36.12,35.858,-0.019,-0.05,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":2053,"volume":879,"transactions":9,"vwap":2050},"2025-09-09",35.79,35.877,35.74,-0.176,-0.49,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-08",36.07,35.821,36.053001,0.169,0.47,23800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":1139,"volume":2068,"transactions":9,"vwap":2065},"2025-09-05",35.73,35.884,35.29,0.906,8200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2072},"2025-09-04",34.69,34.978,34.52,0.394,1.14,6700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-03",34.77,34.81,34.43,34.584,0.093,0.27,8800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":784,"transactions":9,"vwap":2091},"2025-09-02",34.5,34.51,34.26,34.491,-0.351,-1.01,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":1553,"percent_change":537,"volume":1064,"transactions":9,"vwap":2097},"2025-08-29",35.17,34.842,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":242,"volume":1190,"transactions":9,"vwap":2101},"2025-08-28",35.15,35.213,35.080002,0.108,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":905,"volume":2109,"transactions":9,"vwap":2107},"2025-08-27",35.22,35.105,-0.245,24400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":110,"volume":2116,"transactions":9,"vwap":2113},"2025-08-26",35.34,35.35,35.18,0.254,6900,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1064,"transactions":9,"vwap":2121},"2025-08-25",35.28,35.030998,35.096001,-0.3,-0.85,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-08-22",34.65,35.588,35.396,0.915,2.65,19100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":1521,"volume":1573,"transactions":9,"vwap":2135},"2025-08-21",34.46,34.481,34.36,-0.049,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":843,"transactions":9,"vwap":2141},"2025-08-20",34.7,34.53,-0.195,-0.56,{"date":2145,"open":2114,"high":2114,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1099,"transactions":9,"vwap":2146},"2025-08-19",34.725,-0.29,-0.83,{"date":2150,"open":2096,"high":2096,"low":2151,"close":2152,"change":1379,"percent_change":1711,"volume":2153,"transactions":9,"vwap":2152},"2025-08-18",34.95,35.014999,6000,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":212,"volume":730,"transactions":9,"vwap":2156},"2025-08-15",34.778,-0.092,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":2164,"volume":867,"transactions":9,"vwap":2161},"2025-08-14",34.78,34.87,34.712,-0.235,-0.67,{"date":2166,"open":2167,"high":2107,"low":2167,"close":2107,"change":2168,"percent_change":2169,"volume":1099,"transactions":9,"vwap":2107},"2025-08-13",34.86,0.624,1.81,{"date":2171,"open":2135,"high":2135,"low":2135,"close":2135,"change":2172,"percent_change":2173,"volume":1232,"transactions":9,"vwap":2135},"2025-08-12",0.688,2.04,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":867,"transactions":9,"vwap":2177},"2025-08-11",34.13,33.793,-0.252,-0.74,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":377,"volume":2186,"transactions":9,"vwap":2184},"2025-08-08",34.2,33.971,34.044998,0.076,11700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1663,"transactions":9,"vwap":2192},"2025-08-07",34.17,34.275,33.88,33.969,0.196,0.58,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":2201,"volume":906,"transactions":9,"vwap":2199},"2025-08-06",33.68,33.84,33.773,-0.142,-0.42,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2093,"volume":867,"transactions":9,"vwap":2206},"2025-08-05",33.9,34.029999,33.915,-0.345,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2090,"change":2213,"percent_change":2214,"volume":1079,"transactions":9,"vwap":2090},"2025-08-04",34.14,34.294,33.94,0.623,1.85,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-01",33.63,33.83,33.518,33.637,-0.363,-1.07,7500,{"date":2225,"open":2226,"high":2226,"low":530,"close":530,"change":2227,"percent_change":2228,"volume":768,"transactions":9,"vwap":530},"2025-07-31",34.465,-0.764,-2.2,{"date":2230,"open":2100,"high":2100,"low":2231,"close":2231,"change":1795,"percent_change":2232,"volume":745,"transactions":9,"vwap":2231},"2025-07-30",34.764,-0.9,{"date":2234,"open":2235,"high":2236,"low":2102,"close":2102,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2102},"2025-07-29",35.215,35.26,-0.553,-1.55,27900,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":1438,"percent_change":2123,"volume":956,"transactions":9,"vwap":2243},"2025-07-28",35.82,35.633,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":1401,"volume":2250,"transactions":9,"vwap":2248},"2025-07-25",35.72,35.97,35.937,-0.035,77600,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":937,"transactions":9,"vwap":2254},"2025-07-24",36.123,35.972,-0.451,-1.24,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-23",36.45,36.325,36.423,0.321,0.89,18700,{"date":2266,"open":2246,"high":1737,"low":2267,"close":2268,"change":2269,"percent_change":1711,"volume":1918,"transactions":9,"vwap":2268},"2025-07-22",35.64,36.102,0.244,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2044,"change":2274,"percent_change":1401,"volume":2275,"transactions":9,"vwap":2044},"2025-07-21",36.19,35.853,-0.037,25200,{"date":2277,"open":2278,"high":2279,"low":2049,"close":2280,"change":2281,"percent_change":1011,"volume":1322,"transactions":9,"vwap":2280},"2025-07-18",35.96,36.029999,35.895,0.379,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":1732,"percent_change":1935,"volume":867,"transactions":9,"vwap":2285},"2025-07-17",35.42,35.516,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":1445,"volume":730,"transactions":9,"vwap":2288},"2025-07-16",35.179,0.059,{"date":2291,"open":2112,"high":2112,"low":2292,"close":2293,"change":1897,"percent_change":2294,"volume":1918,"transactions":9,"vwap":2293},"2025-07-15",35.099998,35.12,0.08,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":807,"transactions":9,"vwap":2298},"2025-07-14",34.98,35.092999,-0.012,-0.03,{"date":2302,"open":2303,"high":2303,"low":2102,"close":2107,"change":2304,"percent_change":2305,"volume":1918,"transactions":9,"vwap":2107},"2025-07-11",35.2,-0.335,-0.95,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":879,"transactions":9,"vwap":2311},"2025-07-10",35.45,35.59,35.417,35.44,0.148,0.42,{"date":2315,"open":2316,"high":2112,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":843,"transactions":9,"vwap":2317},"2025-07-09",34.91,35.292,0.441,1.27,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":1613,"volume":745,"transactions":9,"vwap":2324},"2025-07-08",34.83,34.9,34.851,0.274,{"date":2327,"open":2088,"high":2328,"low":2088,"close":2328,"change":2329,"percent_change":2330,"volume":1064,"transactions":9,"vwap":2328},"2025-07-07",34.577,-0.474,-1.35,{"date":2332,"open":2333,"high":2334,"low":2151,"close":2335,"change":2313,"percent_change":714,"volume":2336,"transactions":9,"vwap":2335},"2025-07-03",34.97,35.13,35.050999,7300,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":963,"transactions":9,"vwap":2340},"2025-07-02",34.548,34.631,0.667,1.96,{"date":2344,"open":2345,"high":2182,"low":2345,"close":2346,"change":942,"percent_change":2300,"volume":2347,"transactions":9,"vwap":2346},"2025-07-01",33.8,33.964,4800,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2294,"volume":937,"transactions":9,"vwap":2351},"2025-06-30",34.00099945,33.975,0.026,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":956,"transactions":9,"vwap":2357},"2025-06-27",34.063999,33.7,33.949,0.116,0.34,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":1677,"volume":937,"transactions":9,"vwap":2363},"2025-06-26",33.821,33.833,0.177,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":1836,"volume":1031,"transactions":9,"vwap":2369},"2025-06-25",33.72,33.836,33.656,-0.433,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":1496,"volume":918,"transactions":9,"vwap":2375},"2025-06-24",33.91,34.12,34.089001,0.647,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":1692,"percent_change":2381,"volume":937,"transactions":9,"vwap":2380},"2025-06-23",33.4,33.442,0.85,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2147,"volume":761,"transactions":9,"vwap":2386},"2025-06-20",33.58,33.02,33.16,-0.097,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":955,"volume":906,"transactions":9,"vwap":2392},"2025-06-18",33.285,33.32,33.257,0.054,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":706,"volume":850,"transactions":9,"vwap":2399},"2025-06-17",33.26,33.47,33.14,33.203,-0.308,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":545,"volume":963,"transactions":9,"vwap":2404},"2025-06-16",33.6,33.511,0.502,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":1031,"transactions":9,"vwap":2410},"2025-06-13",32.81,33.060001,33.0089989,-0.488,-1.46,{"date":2414,"open":2415,"high":2415,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":730,"transactions":9,"vwap":2415},"2025-06-12",33.497,-0.042,-0.13,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1079,"transactions":9,"vwap":2423},"2025-06-11",33.74,33.76,33.46,33.539,0.094,0.28,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":879,"transactions":9,"vwap":2430},"2025-06-10",33.45,33.44,33.445,0.286,0.86,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":2438,"volume":879,"transactions":9,"vwap":2436},"2025-06-09",33.195,33.159,0.461,1.41,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":1039,"volume":879,"transactions":9,"vwap":2443},"2025-06-06",32.685,32.7,32.698,0.639,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2448,"change":1481,"percent_change":905,"volume":879,"transactions":9,"vwap":2448},"2025-06-05",32.07,32.058998,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":1099,"transactions":9,"vwap":2453},"2025-06-04",32.317,32.325,32.282,0.176,0.55,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":2460,"percent_change":1662,"volume":1031,"transactions":9,"vwap":2459},"2025-06-03",31.68,32.106,0.397,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":879,"transactions":9,"vwap":2464},"2025-06-02",31.48,31.709,0.233,0.74,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1372,"percent_change":2472,"volume":1515,"transactions":9,"vwap":2471},"2025-05-30",31.26,31.52,31.476,-0.79,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":2294,"volume":1222,"transactions":9,"vwap":2476},"2025-05-29",31.67,31.726,31.651,0.024,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":814,"volume":737,"transactions":9,"vwap":2484},"2025-05-28",31.81,31.82,31.69,31.702,-0.187,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2492,"volume":843,"transactions":9,"vwap":2490},"2025-05-27",31.64,31.91,31.889,0.459,1.46,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":2164,"volume":963,"transactions":9,"vwap":2496},"2025-05-23",31.030001,31.43,-0.211,{"date":2499,"open":2483,"high":2483,"low":2500,"close":2500,"change":2501,"percent_change":687,"volume":963,"transactions":9,"vwap":2500},"2025-05-22",31.641,-0.28,{"date":2503,"open":557,"high":557,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":879,"transactions":9,"vwap":2505},"2025-05-21",31.79,31.921,-0.612,-1.88,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":937,"transactions":9,"vwap":2511},"2025-05-20",32.64,32.533,0.141,0.44,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":2519,"percent_change":2520,"volume":906,"transactions":9,"vwap":2517},"2025-05-19",32.21,32.392,32.12,-0.149,-0.46,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2525,"percent_change":120,"volume":1775,"transactions":9,"vwap":2524},"2025-05-16",32.24,32.541,0.203,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":1425,"transactions":9,"vwap":2530},"2025-05-15",31.92,32.34,32.338,0.245,0.76,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":2538,"volume":937,"transactions":9,"vwap":2536},"2025-05-14",32.19,32.092999,-0.121,-0.38,{"date":2540,"open":557,"high":2541,"low":557,"close":2542,"change":923,"percent_change":1620,"volume":1918,"transactions":9,"vwap":2542},"2025-05-13",32.3,32.214,{"date":2544,"open":176,"high":2545,"low":176,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-12",31.955,31.72,0.717,2.31,17300,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":1619,"percent_change":2342,"volume":2554,"transactions":9,"vwap":2553},"2025-05-09",30.81,31.0030003,4300,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2103,"percent_change":1823,"volume":1555,"transactions":9,"vwap":2559},"2025-05-08",30.35,30.587,30.408,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":2565,"percent_change":924,"volume":1425,"transactions":9,"vwap":2563},"2025-05-07",30.27,30.3,30.02,0.29,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":1358,"volume":1425,"transactions":9,"vwap":2570},"2025-05-06",29.85,30.1,30.01,-0.302,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2576,"change":2577,"percent_change":1554,"volume":1031,"transactions":9,"vwap":2576},"2025-05-05",30.43,30.47,30.312,-0.272,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-02",30.59,30.725,30.51,30.584,0.749,2.51,5100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1133,"volume":822,"transactions":9,"vwap":2592},"2025-05-01",29.84,30.16,29.71,29.835,0.155,{"date":2595,"open":2596,"high":2591,"low":2596,"close":2597,"change":2598,"percent_change":1917,"volume":956,"transactions":9,"vwap":2597},"2025-04-30",29.43,29.68,-0.226,{"date":2600,"open":2601,"high":2601,"low":2601,"close":2601,"change":2602,"percent_change":1221,"volume":730,"transactions":9,"vwap":2601},"2025-04-29",29.906,-0.055,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":930,"volume":791,"transactions":9,"vwap":2607},"2025-04-28",29.98,29.576,29.961,0.117,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":1918,"transactions":9,"vwap":2614},"2025-04-25",29.64,29.86,29.61,29.844,0.189,0.64,{"date":2618,"open":2596,"high":2619,"low":2596,"close":2620,"change":1661,"percent_change":2621,"volume":887,"transactions":9,"vwap":2620},"2025-04-24",29.66,29.655,1.69,{"date":180,"open":2623,"high":2623,"low":2623,"close":2623,"change":1113,"percent_change":1113,"volume":1232,"transactions":9,"vwap":2623},29.162]